KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＦＴＳＥ　Ｂｌｏｓｓｏｍ　Ｊａｐａｎ　Ｉｎｄｅｘ

1654
その他/その他/iFreeETF FTSE Blossom Japan Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,960.52,988.02,960.52,975.5-8.5-0.28%380
2026-03-123,105.03,105.02,970.02,984.0-51.0-1.68%4,850
2026-03-113,059.03,069.03,035.03,035.0+8.0+0.26%790
2026-03-103,004.03,027.03,004.03,027.0+73.0+2.47%180
2026-03-092,954.02,954.02,954.02,954.0-70.0-2.31%40
2026-03-063,018.03,024.03,018.03,024.0-45.0-1.47%50
2026-03-053,101.03,101.03,069.03,069.0+93.0+3.13%100
2026-03-043,140.03,140.02,932.02,976.0-234.0-7.29%630
2026-03-033,210.03,210.03,210.03,210.00.00.00%—
2026-03-023,210.03,210.03,210.03,210.00.00.00%—
2026-02-273,210.03,210.03,210.03,210.00.00.00%—
2026-02-263,210.03,210.03,210.03,210.0+36.0+1.13%10
2026-02-253,156.03,174.03,156.03,174.0+27.0+0.86%5,330
2026-02-243,147.03,147.03,147.03,147.0-20.0-0.63%10
2026-02-203,167.03,167.03,167.03,167.00.00.00%—
2026-02-193,169.03,169.03,167.03,167.0+50.0+1.60%70
2026-02-183,117.03,117.03,117.03,117.0+21.0+0.68%10
2026-02-173,126.03,126.03,096.03,096.0-73.0-2.30%50
2026-02-163,169.03,169.03,169.03,169.00.00.00%—
2026-02-133,169.03,169.03,169.03,169.00.00.00%—
2026-02-123,169.03,169.03,169.03,169.00.00.00%—
2026-02-103,158.03,169.03,158.03,169.0+47.0+1.51%60
2026-02-092,998.03,127.02,998.03,122.0+174.0+5.90%380
2026-02-062,948.02,948.02,948.02,948.00.00.00%—
2026-02-052,948.02,948.02,948.02,948.00.00.00%—
2026-02-042,948.02,948.02,948.02,948.00.00.00%—
2026-02-032,949.52,954.02,948.02,948.0+43.5+1.50%5,560
2026-02-022,904.52,904.52,904.52,904.50.00.00%—
2026-01-302,911.02,911.02,892.02,904.5+12.0+0.41%290
2026-01-292,892.52,892.52,892.52,892.50.00.00%—
2026-01-282,872.52,892.52,872.52,892.5-3.5-0.12%5,210
2026-01-272,896.02,896.02,896.02,896.0-0.5-0.02%10
2026-01-262,926.52,926.52,895.02,896.5-80.0-2.69%260
2026-01-232,976.52,976.52,976.52,976.5+17.0+0.57%150
2026-01-222,959.52,959.52,959.52,959.5-15.0-0.50%10
2026-01-212,974.52,974.52,974.52,974.50.00.00%—
2026-01-202,974.52,974.52,974.52,974.5-5.0-0.17%10
2026-01-192,969.52,979.52,969.52,979.5-8.0-0.27%140
2026-01-162,987.52,987.52,987.52,987.50.00.00%—
2026-01-152,987.52,987.52,987.52,987.5+17.0+0.57%10
2026-01-142,970.52,970.52,970.52,970.5+25.0+0.85%10
2026-01-132,942.52,947.52,942.02,945.5+3.5+0.12%360
2026-01-092,942.02,942.02,942.02,942.0+18.5+0.63%10
2026-01-082,923.52,923.52,923.52,923.50.00.00%—
2026-01-072,923.52,923.52,923.52,923.50.00.00%—
2026-01-062,916.52,923.52,914.52,923.5+43.5+1.51%5,990
2026-01-052,853.02,880.02,853.02,880.0+55.5+1.96%210
2025-12-302,824.52,824.52,824.52,824.50.00.00%—
2025-12-292,824.52,824.52,824.52,824.50.00.00%—
2025-12-262,824.52,824.52,824.52,824.50.00.00%10
2025-12-252,824.52,824.52,824.52,824.50.00.00%—
2025-12-242,824.52,824.52,824.52,824.5-14.5-0.51%10
2025-12-232,839.02,839.02,839.02,839.00.00.00%10
2025-12-222,839.02,839.02,839.02,839.0+49.0+1.76%10
2025-12-192,790.02,790.02,790.02,790.00.00.00%—
2025-12-182,790.02,790.02,790.02,790.00.00.00%—
2025-12-172,790.02,790.02,790.02,790.00.00.00%—
2025-12-162,827.02,827.02,789.52,790.0-39.5-1.40%16,760
2025-12-152,829.52,829.52,829.52,829.50.00.00%10
2025-12-122,814.02,829.52,814.02,829.5+35.5+1.27%1,030
2025-12-112,794.02,794.02,794.02,794.00.00.00%—
2025-12-102,794.02,794.02,794.02,794.0+3.0+0.11%3,000
2025-12-092,797.52,797.52,784.52,791.0+7.5+0.27%120
2025-12-082,783.52,783.52,783.52,783.5+32.0+1.16%10
2025-12-052,751.52,751.52,751.52,751.50.00.00%—
2025-12-042,751.52,751.52,751.52,751.50.00.00%—
2025-12-032,742.52,754.02,742.52,751.5-13.5-0.49%3,100
2025-12-022,765.02,765.02,765.02,765.00.00.00%—
2025-12-012,727.02,765.02,727.02,765.0-11.5-0.41%30
2025-11-282,870.02,870.02,620.02,776.5+5.0+0.18%10,150
2025-11-272,776.02,777.52,769.52,771.5+14.5+0.53%26,790
2025-11-262,738.02,757.02,738.02,757.0+51.5+1.90%9,090
2025-11-252,705.52,705.52,705.52,705.5-32.5-1.19%100
2025-11-212,738.02,738.02,738.02,738.00.00.00%—
2025-11-202,738.02,738.02,738.02,738.00.00.00%—
2025-11-192,738.02,738.02,738.02,738.00.00.00%—
2025-11-182,738.02,738.02,738.02,738.00.00.00%—
2025-11-172,738.02,738.02,738.02,738.00.00.00%—
2025-11-142,738.02,738.02,738.02,738.00.00.00%—
2025-11-132,738.02,738.02,738.02,738.00.00.00%—
2025-11-122,738.02,738.02,738.02,738.0+29.5+1.09%10
2025-11-112,708.52,708.52,708.52,708.50.00.00%—
2025-11-102,708.52,708.52,708.52,708.5+39.0+1.46%90
2025-11-072,669.52,669.52,669.52,669.50.00.00%—
2025-11-062,669.52,669.52,669.52,669.50.00.00%—
2025-11-052,694.52,694.52,642.52,669.5-55.0-2.02%4,880
2025-11-042,745.02,745.02,724.52,724.50.00.00%40
2025-10-312,724.52,724.52,724.52,724.5+39.0+1.45%10
2025-10-302,685.52,685.52,685.52,685.50.00.00%—
2025-10-292,702.52,702.52,685.52,685.5-17.0-0.63%110
2025-10-282,702.52,702.52,702.52,702.5+57.5+2.17%30
2025-10-272,645.02,645.02,645.02,645.00.00.00%—
2025-10-232,645.02,645.02,645.02,645.00.00.00%—
2025-10-222,645.02,645.02,645.02,645.00.00.00%—
2025-10-212,645.02,645.02,645.02,645.00.00.00%—
2025-10-202,636.52,645.02,636.52,645.0+96.5+3.79%20
2025-10-172,548.52,548.52,548.52,548.50.00.00%—
2025-10-162,548.52,548.52,548.52,548.50.00.00%—
2025-10-152,548.52,548.52,548.52,548.50.00.00%—
2025-10-142,551.02,551.02,548.52,548.5-85.0-3.23%230
2025-10-102,633.52,633.52,633.52,633.50.00.00%—
2025-10-092,633.52,633.52,633.52,633.50.00.00%—
2025-10-082,633.52,633.52,633.52,633.50.00.00%—
2025-10-072,636.52,636.52,633.52,633.5+102.5+4.05%30
2025-10-062,531.02,531.02,531.02,531.00.00.00%—
2025-10-032,531.02,531.02,531.02,531.00.00.00%—
2025-10-022,531.02,531.02,531.02,531.00.00.00%—
2025-10-012,531.02,531.02,531.02,531.00.00.00%—
2025-09-302,531.02,531.02,531.02,531.00.00.00%40
2025-09-292,531.02,531.02,531.02,531.00.00.00%—
2025-09-262,531.02,531.02,531.02,531.00.00.00%—
2025-09-252,531.02,531.02,531.02,531.00.00.00%—
2025-09-242,537.02,537.02,531.02,531.0-68.0-2.62%60
2025-09-222,599.02,599.02,599.02,599.00.00.00%—
2025-09-192,550.02,599.02,550.02,599.0+68.5+2.71%110
2025-09-182,530.52,530.52,530.52,530.50.00.00%—
2025-09-172,530.52,530.52,530.52,530.50.00.00%—
2025-09-162,530.52,530.52,530.52,530.50.00.00%—
2025-09-122,530.52,530.52,530.52,530.5+16.0+0.64%50
2025-09-112,514.52,514.52,514.52,514.5———

直近120営業日分を表示